21,700€
0,46%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | - |
| 24.04.2025 | 21,00 | 21,60 | 21,00 | 21,60 | -0,92% | - |
| 23.04.2025 | 20,60 | 21,80 | 20,60 | 21,80 | 2,83% | - |
| 22.04.2025 | 20,20 | 21,20 | 20,20 | 21,20 | -0,93% | - |
| 17.04.2025 | 19,90 | 21,40 | 19,90 | 21,40 | 4,90% | - |
| 16.04.2025 | 20,00 | 20,40 | 20,00 | 20,40 | -2,86% | - |
| 15.04.2025 | 19,90 | 21,00 | 19,90 | 21,00 | 0,96% | - |
| 14.04.2025 | 19,50 | 20,80 | 19,50 | 20,80 | 1,96% | - |
| 11.04.2025 | 19,90 | 20,40 | 19,90 | 20,40 | -1,92% | - |
| 10.04.2025 | 22,40 | 22,40 | 20,80 | 20,80 | -10,34% | - |
| 09.04.2025 | 20,40 | 23,20 | 20,40 | 23,20 | 9,43% | 20,00 |
| 08.04.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -5,36% | - |
| 07.04.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -2,61% | - |
| 04.04.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 1,77% | - |
| 03.04.2025 | 25,00 | 25,00 | 22,60 | 22,60 | -9,60% | 100,00 |
| 02.04.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 1,63% | - |
| 01.04.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 0,00% | - |
| 31.03.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -2,38% | - |
| 28.03.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -5,97% | - |
| 27.03.2025 | 28,00 | 28,00 | 26,80 | 26,80 | -6,94% | - |
| 26.03.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | - |
| 25.03.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 6,72% | - |
| 24.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 21.03.2025 | 26,80 | 27,40 | 26,80 | 27,40 | -1,44% | - |
| 20.03.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 0,00% | - |
| 19.03.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
| 18.03.2025 | 26,80 | 27,80 | 26,80 | 27,80 | 2,96% | - |
| 17.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 14.03.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 0,72% | - |
| 13.03.2025 | 27,60 | 29,40 | 27,60 | 27,60 | -2,82% | 31,00 |
| 12.03.2025 | 28,20 | 28,40 | 28,20 | 28,40 | -1,39% | - |
| 11.03.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -3,36% | - |
| 10.03.2025 | 29,20 | 29,80 | 29,20 | 29,80 | -0,67% | - |
| 07.03.2025 | 28,80 | 30,00 | 28,80 | 30,00 | 1,35% | - |
| 06.03.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 0,68% | - |
| 05.03.2025 | 28,20 | 29,40 | 28,00 | 29,40 | 0,68% | - |
| 04.03.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -3,31% | - |
| 03.03.2025 | 30,80 | 30,80 | 30,20 | 30,20 | -5,03% | - |
| 28.02.2025 | 30,80 | 31,80 | 30,80 | 31,80 | 0,63% | - |
| 27.02.2025 | 31,20 | 31,60 | 31,20 | 31,60 | -1,25% | - |
| 26.02.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 0,00% | - |
| 25.02.2025 | 31,60 | 32,00 | 31,60 | 32,00 | -2,44% | - |
| 24.02.2025 | 30,60 | 32,80 | 30,60 | 32,80 | 5,81% | - |
| 21.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 20.02.2025 | 31,00 | 31,60 | 31,00 | 31,60 | -5,95% | - |
| 19.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 18.02.2025 | 33,00 | 34,20 | 33,00 | 34,20 | 1,79% | 110,00 |
| 17.02.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 111,00 |
| 14.02.2025 | 33,00 | 34,60 | 33,00 | 33,60 | 0,00% | 200,00 |
| 13.02.2025 | 33,20 | 33,60 | 33,20 | 33,60 | -1,75% | - |
| 12.02.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -2,29% | - |
| 11.02.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 0,57% | - |
| 10.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 07.02.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 0,00% | - |
| 06.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 05.02.2025 | 34,80 | 36,00 | 34,80 | 36,00 | 1,12% | - |
| 04.02.2025 | 34,20 | 35,60 | 34,20 | 35,60 | 1,71% | - |
| 03.02.2025 | 36,40 | 36,40 | 35,00 | 35,00 | -4,89% | - |
| 31.01.2025 | 37,20 | 37,20 | 36,80 | 36,80 | 0,00% | - |
| 30.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 29.01.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -1,56% | - |
| 28.01.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 3,78% | - |
| 27.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 24.01.2025 | 37,00 | 37,60 | 37,00 | 37,60 | -0,53% | - |
| 23.01.2025 | 37,60 | 38,00 | 37,60 | 37,80 | -1,05% | - |
| 22.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 21.01.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 2,63% | - |
| 20.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 17.01.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 1,57% | - |
| 16.01.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 0,53% | - |
| 15.01.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 0,53% | - |
| 14.01.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 2,72% | - |
| 13.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 10.01.2025 | 37,20 | 37,60 | 37,20 | 37,60 | -1,05% | - |
| 09.01.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 0,53% | - |
| 08.01.2025 | 37,40 | 37,80 | 37,40 | 37,80 | -0,53% | - |
| 07.01.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 2,15% | - |
| 06.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 03.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 02.01.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 4,37% | - |
| 30.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 27.12.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | - |
| 23.12.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 0,00% | - |
| 20.12.2024 | 36,20 | 36,80 | 36,20 | 36,80 | -1,08% | - |
| 19.12.2024 | 36,80 | 37,20 | 36,80 | 37,20 | -1,06% | - |
| 18.12.2024 | 36,60 | 37,60 | 36,60 | 37,60 | 0,53% | - |
| 17.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 16.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 13.12.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -2,45% | - |
| 12.12.2024 | 40,60 | 40,80 | 40,60 | 40,80 | -1,92% | - |
| 11.12.2024 | 40,60 | 41,60 | 40,60 | 41,60 | 1,46% | - |
| 10.12.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 0,99% | - |
| 09.12.2024 | 38,80 | 40,60 | 38,80 | 40,60 | 5,18% | - |
| 06.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 05.12.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 0,00% | - |
| 04.12.2024 | 38,40 | 39,40 | 38,40 | 39,40 | 0,51% | - |
| 03.12.2024 | 39,80 | 39,80 | 39,20 | 39,20 | -3,45% | - |
| 02.12.2024 | 39,20 | 40,60 | 39,20 | 40,60 | 2,53% | - |
| 29.11.2024 | 39,00 | 39,60 | 39,00 | 39,60 | -0,50% | - |
| 28.11.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 0,00% | - |